The BonTon Stores Inc (BONT) Exchange: OTCMKTS
Data as of April 24, 2024
$0.09 ($-0.06) -39.25%
The BonTon Stores Inc - Daily Information
Click for more stock information on The BonTon Stores Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.13 |
| Previous Close | $0.09 |
| High | $0.15 |
| Low | $0.08 |
| Adjusted Open | $0.13 |
| Previous Adjusted Close | $0.09 |
| Adjusted High | $0.15 |
| Adjusted Low | $0.08 |
About The BonTon Stores Inc (BONT)
DELISTED - The Bon-Ton Stores, Inc. is a department store operators in the United States, offering an assortment of apparel and accessories for women, men and children. The Company's merchandise offerings also include cosmetics, home furnishings and other goods. The Company operates in two segments: Stores and eCommerce (its Internet websites). As of February 2, 2013, it operated 272 stores in 24 states in the Northeast, Midwest and upper Great Plains under the Bon-Ton, Bergner's, Boston Store, Carson Pirie Scott, Elder-Beerman, Herberger's and Younkers nameplates and, in the Detroit, Michigan area, under the Parisian nameplate, encompassing a total of approximately 25 million square feet. The Company's private brand portfolio includes brands, such as Laura Ashley, Ruff Hewn, Relativity, Studio Works, Breckenridge, Living Quarters, Paradise Collections, Kenneth Roberts, Cuddle Bear, John Bartlett and Mambo.
Invest in The BonTon Stores Inc (BONT)
Historical Stock Data for The BonTon Stores Inc (BONT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-05 | $0.13 | $0.15 | $0.08 | $0.09 | $0.09 | 1,042,422 |
| 2018-02-02 | $0.16 | $0.17 | $0.14 | $0.15 | $0.15 | 318,376 |
| 2018-02-01 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 64,331 |
| 2018-01-31 | $0.17 | $0.17 | $0.13 | $0.16 | $0.16 | 440,767 |
| 2018-01-30 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 141,993 |
| 2018-01-29 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 93,499 |
| 2018-01-26 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 129,432 |
| 2018-01-25 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 15,372 |
| 2018-01-24 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 36,552 |
| 2018-01-23 | $0.20 | $0.21 | $0.17 | $0.17 | $0.17 | 169,774 |
| 2018-01-22 | $0.18 | $0.20 | $0.17 | $0.20 | $0.20 | 87,464 |
| 2018-01-19 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 229,238 |
| 2018-01-18 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 150,343 |
| 2018-01-17 | $0.20 | $0.23 | $0.16 | $0.20 | $0.20 | 310,933 |
| 2018-01-16 | $0.29 | $0.30 | $0.17 | $0.23 | $0.23 | 1,206,976 |
| 2018-01-12 | $0.30 | $0.33 | $0.29 | $0.29 | $0.29 | 306,820 |
| 2018-01-11 | $0.34 | $0.34 | $0.28 | $0.30 | $0.30 | 213,796 |
| 2018-01-10 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 46,211 |
| 2018-01-09 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 95,715 |
| 2018-01-08 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 90,746 |
| 2018-01-05 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 108,348 |
| 2018-01-04 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 115,843 |
| 2018-01-03 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 104,258 |
| 2018-01-02 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 119,291 |
| 2017-12-29 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 184,928 |
| 2017-12-28 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 91,181 |
| 2017-12-27 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 181,877 |
| 2017-12-26 | $0.34 | $0.38 | $0.34 | $0.35 | $0.35 | 108,322 |
| 2017-12-22 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 122,365 |
| 2017-12-21 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 180,616 |
| 2017-12-20 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 136,392 |
| 2017-12-19 | $0.35 | $0.41 | $0.35 | $0.37 | $0.37 | 141,923 |
| 2017-12-18 | $0.38 | $0.40 | $0.35 | $0.40 | $0.40 | 156,478 |
| 2017-12-15 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 67,533 |
| 2017-12-14 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 150,569 |
| 2017-12-13 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 72,877 |
| 2017-12-12 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 103,341 |
| 2017-12-11 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 39,476 |
| 2017-12-08 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 27,707 |
| 2017-12-07 | $0.39 | $0.43 | $0.39 | $0.39 | $0.39 | 36,498 |
| 2017-12-06 | $0.41 | $0.43 | $0.39 | $0.39 | $0.39 | 24,953 |
| 2017-12-05 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 46,616 |
| 2017-12-04 | $0.42 | $0.44 | $0.39 | $0.43 | $0.43 | 218,050 |
| 2017-12-01 | $0.37 | $0.42 | $0.37 | $0.42 | $0.42 | 140,599 |
| 2017-11-30 | $0.43 | $0.45 | $0.39 | $0.39 | $0.39 | 256,803 |
| 2017-11-29 | $0.44 | $0.47 | $0.43 | $0.43 | $0.43 | 127,677 |
| 2017-11-28 | $0.39 | $0.46 | $0.39 | $0.44 | $0.44 | 299,177 |
| 2017-11-27 | $0.38 | $0.42 | $0.38 | $0.41 | $0.41 | 153,655 |
| 2017-11-24 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 178,641 |
| 2017-11-22 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 110,649 |
| 2017-11-21 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 90,586 |
| 2017-11-20 | $0.43 | $0.45 | $0.39 | $0.40 | $0.40 | 190,574 |
| 2017-11-17 | $0.46 | $0.47 | $0.38 | $0.43 | $0.43 | 269,389 |
| 2017-11-16 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 294,478 |
| 2017-11-15 | $0.46 | $0.49 | $0.45 | $0.46 | $0.46 | 165,779 |
| 2017-11-14 | $0.43 | $0.51 | $0.40 | $0.45 | $0.45 | 340,013 |
| 2017-11-13 | $0.46 | $0.46 | $0.36 | $0.45 | $0.45 | 623,470 |
| 2017-11-10 | $0.47 | $0.53 | $0.46 | $0.46 | $0.46 | 445,430 |
| 2017-11-09 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,616,405 |
| 2017-11-08 | $0.70 | $0.74 | $0.59 | $0.60 | $0.60 | 1,371,142 |
| 2017-11-07 | $0.69 | $0.79 | $0.60 | $0.73 | $0.73 | 2,457,685 |
| 2017-11-06 | $0.64 | $0.72 | $0.56 | $0.69 | $0.69 | 1,987,380 |
| 2017-11-03 | $0.65 | $0.70 | $0.56 | $0.63 | $0.63 | 3,193,353 |
| 2017-11-02 | $0.68 | $0.85 | $0.68 | $0.77 | $0.77 | 3,445,014 |
| 2017-11-01 | $0.77 | $0.78 | $0.63 | $0.68 | $0.68 | 1,379,632 |
| 2017-10-31 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 1,596,783 |
| 2017-10-30 | $0.97 | $0.97 | $0.81 | $0.83 | $0.83 | 3,223,498 |
| 2017-10-27 | $0.95 | $1.18 | $0.85 | $0.97 | $0.97 | 29,542,987 |
| 2017-10-26 | $0.80 | $1.00 | $0.67 | $0.73 | $0.73 | 12,603,863 |
| 2017-10-25 | $0.80 | $1.35 | $0.77 | $0.84 | $0.84 | 62,589,482 |
| 2017-10-24 | $0.33 | $0.73 | $0.32 | $0.61 | $0.61 | 10,316,183 |
| 2017-10-23 | $0.38 | $0.38 | $0.33 | $0.33 | $0.33 | 206,119 |
| 2017-10-20 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 338,217 |
| 2017-10-19 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 257,634 |
| 2017-10-18 | $0.34 | $0.38 | $0.34 | $0.35 | $0.35 | 406,618 |
| 2017-10-17 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 347,617 |
| 2017-10-16 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 524,862 |
| 2017-10-13 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 411,896 |
| 2017-10-12 | $0.37 | $0.40 | $0.35 | $0.36 | $0.36 | 324,525 |
| 2017-10-11 | $0.36 | $0.40 | $0.35 | $0.35 | $0.35 | 297,854 |
| 2017-10-10 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 493,661 |
| 2017-10-09 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 183,934 |
| 2017-10-06 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 245,882 |
| 2017-10-05 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 124,499 |
| 2017-10-04 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 260,962 |
| 2017-10-03 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 305,328 |
| 2017-10-02 | $0.44 | $0.48 | $0.43 | $0.44 | $0.44 | 470,425 |
| 2017-09-29 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 352,031 |
| 2017-09-28 | $0.41 | $0.47 | $0.40 | $0.43 | $0.43 | 922,380 |
| 2017-09-27 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 110,259 |
| 2017-09-26 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 170,208 |
| 2017-09-25 | $0.41 | $0.44 | $0.39 | $0.42 | $0.42 | 137,934 |
| 2017-09-22 | $0.44 | $0.44 | $0.39 | $0.44 | $0.44 | 248,347 |
| 2017-09-21 | $0.45 | $0.45 | $0.39 | $0.44 | $0.44 | 312,422 |
| 2017-09-20 | $0.44 | $0.46 | $0.42 | $0.42 | $0.42 | 130,300 |
| 2017-09-19 | $0.43 | $0.47 | $0.43 | $0.45 | $0.45 | 299,232 |
| 2017-09-18 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 227,520 |
| 2017-09-15 | $0.48 | $0.49 | $0.43 | $0.46 | $0.46 | 223,953 |
| 2017-09-14 | $0.48 | $0.50 | $0.43 | $0.48 | $0.48 | 254,566 |
| 2017-09-13 | $0.51 | $0.51 | $0.45 | $0.48 | $0.48 | 299,212 |
| 2017-09-12 | $0.49 | $0.54 | $0.47 | $0.49 | $0.49 | 333,467 |
| 2017-09-11 | $0.60 | $0.60 | $0.50 | $0.52 | $0.52 | 999,889 |
| 2017-09-08 | $0.70 | $0.71 | $0.60 | $0.60 | $0.60 | 309,660 |
| 2017-09-07 | $0.67 | $0.75 | $0.65 | $0.70 | $0.70 | 870,342 |
| 2017-09-06 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 114,317 |
| 2017-09-05 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 47,464 |
| 2017-09-01 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 96,328 |
| 2017-08-31 | $0.67 | $0.71 | $0.65 | $0.66 | $0.66 | 183,508 |
| 2017-08-30 | $0.67 | $0.69 | $0.65 | $0.66 | $0.66 | 137,601 |
| 2017-08-29 | $0.68 | $0.75 | $0.68 | $0.69 | $0.69 | 164,501 |
| 2017-08-28 | $0.73 | $0.89 | $0.68 | $0.70 | $0.70 | 1,375,838 |
| 2017-08-25 | $0.66 | $0.72 | $0.65 | $0.69 | $0.69 | 157,562 |
| 2017-08-24 | $0.67 | $0.73 | $0.64 | $0.65 | $0.65 | 311,780 |
| 2017-08-23 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 39,196 |
| 2017-08-22 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 121,055 |
| 2017-08-21 | $0.62 | $0.67 | $0.62 | $0.62 | $0.62 | 133,980 |
| 2017-08-18 | $0.66 | $0.69 | $0.62 | $0.67 | $0.67 | 149,769 |
| 2017-08-17 | $0.65 | $0.74 | $0.63 | $0.69 | $0.69 | 208,532 |
| 2017-08-16 | $0.69 | $0.77 | $0.61 | $0.70 | $0.70 | 826,520 |
| 2017-08-15 | $0.61 | $0.69 | $0.59 | $0.68 | $0.68 | 308,742 |
| 2017-08-14 | $0.58 | $0.66 | $0.55 | $0.64 | $0.64 | 213,814 |
| 2017-08-11 | $0.62 | $0.64 | $0.57 | $0.60 | $0.60 | 133,922 |
| 2017-08-10 | $0.64 | $0.68 | $0.62 | $0.62 | $0.62 | 254,790 |
| 2017-08-09 | $0.64 | $0.70 | $0.62 | $0.64 | $0.64 | 139,212 |
| 2017-08-08 | $0.69 | $0.73 | $0.67 | $0.67 | $0.67 | 504,988 |
| 2017-08-07 | $0.62 | $0.72 | $0.62 | $0.70 | $0.70 | 772,650 |
| 2017-08-04 | $0.63 | $0.68 | $0.61 | $0.62 | $0.62 | 313,362 |
| 2017-08-03 | $0.66 | $0.68 | $0.60 | $0.63 | $0.63 | 378,904 |
| 2017-08-02 | $0.55 | $0.75 | $0.53 | $0.68 | $0.68 | 1,909,717 |
| 2017-08-01 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 101,509 |
| 2017-07-31 | $0.59 | $0.61 | $0.55 | $0.56 | $0.56 | 170,610 |
| 2017-07-28 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 148,412 |
| 2017-07-27 | $0.63 | $0.69 | $0.57 | $0.64 | $0.64 | 548,140 |
| 2017-07-26 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 234,828 |
| 2017-07-25 | $0.65 | $0.72 | $0.62 | $0.64 | $0.64 | 457,586 |
| 2017-07-24 | $0.85 | $0.88 | $0.65 | $0.65 | $0.65 | 1,174,955 |
| 2017-07-21 | $0.72 | $0.88 | $0.68 | $0.80 | $0.80 | 3,951,192 |
| 2017-07-20 | $0.61 | $0.75 | $0.61 | $0.68 | $0.68 | 1,439,462 |
| 2017-07-19 | $0.55 | $0.73 | $0.53 | $0.61 | $0.61 | 851,156 |
| 2017-07-18 | $0.62 | $0.62 | $0.50 | $0.57 | $0.57 | 838,680 |
| 2017-07-17 | $0.79 | $0.80 | $0.59 | $0.64 | $0.64 | 973,052 |
| 2017-07-14 | $0.70 | $0.97 | $0.66 | $0.79 | $0.79 | 6,714,167 |
| 2017-07-13 | $0.31 | $0.97 | $0.31 | $0.77 | $0.77 | 11,736,690 |
| 2017-07-12 | $0.36 | $0.36 | $0.31 | $0.32 | $0.32 | 141,603 |
| 2017-07-11 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 76,116 |
| 2017-07-10 | $0.42 | $0.43 | $0.36 | $0.36 | $0.36 | 128,983 |
| 2017-07-07 | $0.44 | $0.45 | $0.40 | $0.40 | $0.40 | 99,955 |
| 2017-07-06 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 94,957 |
| 2017-07-05 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 38,211 |
| 2017-07-03 | $0.49 | $0.49 | $0.42 | $0.43 | $0.43 | 53,237 |
| 2017-06-30 | $0.43 | $0.46 | $0.40 | $0.44 | $0.44 | 79,243 |
| 2017-06-29 | $0.43 | $0.46 | $0.39 | $0.42 | $0.42 | 198,008 |
| 2017-06-28 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 219,566 |
| 2017-06-27 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 31,602 |
| 2017-06-26 | $0.49 | $0.52 | $0.46 | $0.48 | $0.48 | 155,684 |
| 2017-06-23 | $0.51 | $0.53 | $0.49 | $0.49 | $0.49 | 81,911 |
| 2017-06-22 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 39,825 |
| 2017-06-21 | $0.52 | $0.55 | $0.48 | $0.51 | $0.51 | 117,573 |
| 2017-06-20 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 110,690 |
| 2017-06-19 | $0.49 | $0.53 | $0.46 | $0.52 | $0.52 | 84,890 |
| 2017-06-16 | $0.49 | $0.50 | $0.45 | $0.49 | $0.49 | 319,118 |
| 2017-06-15 | $0.47 | $0.50 | $0.46 | $0.48 | $0.48 | 16,557 |
| 2017-06-14 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 80,870 |
| 2017-06-13 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 46,788 |
| 2017-06-12 | $0.50 | $0.50 | $0.45 | $0.49 | $0.49 | 74,981 |
| 2017-06-09 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 69,321 |
| 2017-06-08 | $0.49 | $0.50 | $0.46 | $0.50 | $0.50 | 26,899 |
| 2017-06-07 | $0.50 | $0.51 | $0.46 | $0.48 | $0.48 | 36,607 |
| 2017-06-06 | $0.48 | $0.52 | $0.46 | $0.51 | $0.51 | 145,473 |
| 2017-06-05 | $0.50 | $0.50 | $0.46 | $0.50 | $0.50 | 27,160 |
| 2017-06-02 | $0.53 | $0.53 | $0.45 | $0.49 | $0.49 | 139,345 |
| 2017-06-01 | $0.53 | $0.54 | $0.49 | $0.50 | $0.50 | 289,546 |
| 2017-05-31 | $0.56 | $0.56 | $0.48 | $0.49 | $0.49 | 309,241 |
| 2017-05-30 | $0.57 | $0.60 | $0.54 | $0.56 | $0.56 | 101,322 |
| 2017-05-26 | $0.55 | $0.61 | $0.53 | $0.60 | $0.60 | 89,822 |
| 2017-05-25 | $0.58 | $0.64 | $0.50 | $0.54 | $0.54 | 130,380 |
| 2017-05-24 | $0.57 | $0.61 | $0.55 | $0.58 | $0.58 | 126,299 |
| 2017-05-23 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 139,634 |
| 2017-05-22 | $0.67 | $0.70 | $0.61 | $0.62 | $0.62 | 83,897 |
| 2017-05-19 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 40,849 |
| 2017-05-18 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 55,867 |
| 2017-05-17 | $0.75 | $0.75 | $0.69 | $0.70 | $0.70 | 86,841 |
| 2017-05-16 | $0.79 | $0.80 | $0.75 | $0.75 | $0.75 | 16,033 |
| 2017-05-15 | $0.74 | $0.79 | $0.71 | $0.76 | $0.76 | 29,990 |
| 2017-05-12 | $0.83 | $0.88 | $0.75 | $0.77 | $0.77 | 168,204 |
| 2017-05-11 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 41,981 |
| 2017-05-10 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 44,804 |
| 2017-05-09 | $0.65 | $0.93 | $0.65 | $0.86 | $0.86 | 106,260 |
| 2017-05-08 | $0.88 | $0.94 | $0.84 | $0.86 | $0.86 | 54,057 |
| 2017-05-05 | $0.88 | $0.89 | $0.81 | $0.87 | $0.87 | 63,330 |
| 2017-05-04 | $0.85 | $0.87 | $0.80 | $0.86 | $0.86 | 80,993 |
| 2017-05-03 | $0.90 | $0.94 | $0.82 | $0.86 | $0.86 | 259,974 |
| 2017-05-02 | $0.79 | $0.89 | $0.66 | $0.83 | $0.83 | 266,827 |
| 2017-05-01 | $0.60 | $0.71 | $0.60 | $0.66 | $0.66 | 330,917 |
| 2017-04-28 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 60,162 |
| 2017-04-27 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 26,888 |
| 2017-04-26 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 43,333 |
| 2017-04-25 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 81,147 |
| 2017-04-24 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 117,075 |
| 2017-04-21 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 59,461 |
| 2017-04-20 | $0.61 | $0.64 | $0.61 | $0.62 | $0.62 | 38,973 |
| 2017-04-19 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 54,770 |
| 2017-04-18 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 45,708 |
| 2017-04-17 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 74,856 |
| 2017-04-13 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 46,791 |
| 2017-04-12 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 75,518 |
| 2017-04-11 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 47,341 |
| 2017-04-10 | $0.62 | $0.66 | $0.60 | $0.65 | $0.65 | 93,060 |
| 2017-04-07 | $0.64 | $0.69 | $0.60 | $0.61 | $0.61 | 162,324 |
| 2017-04-06 | $0.63 | $0.70 | $0.63 | $0.63 | $0.63 | 151,561 |
| 2017-04-05 | $0.68 | $0.75 | $0.63 | $0.63 | $0.63 | 112,119 |
| 2017-04-04 | $0.78 | $0.82 | $0.68 | $0.69 | $0.69 | 79,195 |
| 2017-04-03 | $0.84 | $0.87 | $0.69 | $0.72 | $0.72 | 160,995 |
| 2017-03-31 | $0.86 | $0.93 | $0.84 | $0.84 | $0.84 | 141,794 |
| 2017-03-30 | $0.77 | $0.93 | $0.77 | $0.88 | $0.88 | 260,669 |
| 2017-03-29 | $0.69 | $0.79 | $0.69 | $0.77 | $0.77 | 210,384 |
| 2017-03-28 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 49,123 |
| 2017-03-27 | $0.70 | $0.71 | $0.66 | $0.66 | $0.66 | 52,200 |
| 2017-03-24 | $0.63 | $0.72 | $0.63 | $0.71 | $0.71 | 157,787 |
| 2017-03-23 | $0.72 | $0.75 | $0.64 | $0.66 | $0.66 | 297,662 |
| 2017-03-22 | $0.75 | $0.80 | $0.72 | $0.72 | $0.72 | 175,859 |
| 2017-03-21 | $0.85 | $0.89 | $0.74 | $0.80 | $0.80 | 338,353 |
| 2017-03-20 | $0.95 | $0.95 | $0.87 | $0.87 | $0.87 | 284,827 |
| 2017-03-17 | $1.03 | $1.10 | $0.95 | $0.95 | $0.95 | 389,343 |
| 2017-03-16 | $1.00 | $1.03 | $0.95 | $1.02 | $1.02 | 191,231 |
| 2017-03-15 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 219,137 |
| 2017-03-14 | $1.12 | $1.22 | $1.07 | $1.07 | $1.07 | 457,920 |
| 2017-03-13 | $1.06 | $1.10 | $1.04 | $1.08 | $1.08 | 93,500 |
| 2017-03-10 | $1.11 | $1.14 | $1.04 | $1.04 | $1.04 | 56,962 |
| 2017-03-09 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 94,752 |
| 2017-03-08 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 78,890 |
| 2017-03-07 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 16,910 |
| 2017-03-06 | $1.08 | $1.11 | $1.06 | $1.09 | $1.09 | 173,814 |
| 2017-03-03 | $1.05 | $1.19 | $1.05 | $1.07 | $1.07 | 204,168 |
| 2017-03-02 | $1.19 | $1.22 | $1.12 | $1.13 | $1.13 | 139,459 |
| 2017-03-01 | $1.20 | $1.25 | $1.19 | $1.19 | $1.19 | 41,206 |
| 2017-02-28 | $1.29 | $1.29 | $1.20 | $1.20 | $1.20 | 88,384 |
| 2017-02-27 | $1.21 | $1.34 | $1.21 | $1.23 | $1.23 | 72,326 |
| 2017-02-24 | $1.25 | $1.27 | $1.23 | $1.25 | $1.25 | 33,545 |
| 2017-02-23 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 117,029 |
| 2017-02-22 | $1.22 | $1.25 | $1.20 | $1.23 | $1.23 | 161,197 |
| 2017-02-21 | $1.17 | $1.23 | $1.15 | $1.20 | $1.20 | 142,480 |
| 2017-02-17 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 43,970 |
| 2017-02-16 | $1.11 | $1.16 | $1.11 | $1.11 | $1.11 | 56,101 |
| 2017-02-15 | $1.13 | $1.17 | $1.11 | $1.11 | $1.11 | 117,494 |
| 2017-02-14 | $1.11 | $1.18 | $1.11 | $1.14 | $1.14 | 106,144 |
| 2017-02-13 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 90,389 |
| 2017-02-10 | $1.23 | $1.23 | $1.13 | $1.19 | $1.19 | 257,636 |
| 2017-02-09 | $1.11 | $1.38 | $1.11 | $1.25 | $1.25 | 924,876 |
| 2017-02-08 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 119,969 |
| 2017-02-07 | $1.13 | $1.14 | $1.05 | $1.08 | $1.08 | 142,329 |
| 2017-02-06 | $1.16 | $1.16 | $1.06 | $1.12 | $1.12 | 136,182 |
| 2017-02-03 | $1.18 | $1.30 | $1.15 | $1.16 | $1.16 | 304,785 |
| 2017-02-02 | $1.22 | $1.28 | $1.17 | $1.18 | $1.18 | 91,504 |
| 2017-02-01 | $1.20 | $1.30 | $1.16 | $1.25 | $1.25 | 188,276 |
| 2017-01-31 | $1.21 | $1.21 | $1.14 | $1.18 | $1.18 | 85,383 |
| 2017-01-30 | $1.27 | $1.27 | $1.13 | $1.21 | $1.21 | 164,493 |
| 2017-01-27 | $1.27 | $1.29 | $1.21 | $1.27 | $1.27 | 120,025 |
| 2017-01-26 | $1.28 | $1.30 | $1.25 | $1.27 | $1.27 | 53,099 |
| 2017-01-25 | $1.31 | $1.35 | $1.28 | $1.28 | $1.28 | 47,537 |
| 2017-01-24 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 35,692 |
| 2017-01-23 | $1.28 | $1.30 | $1.27 | $1.28 | $1.28 | 100,287 |
| 2017-01-20 | $1.29 | $1.32 | $1.27 | $1.28 | $1.28 | 69,090 |
| 2017-01-19 | $1.28 | $1.30 | $1.27 | $1.27 | $1.27 | 79,949 |
| 2017-01-18 | $1.27 | $1.32 | $1.27 | $1.29 | $1.29 | 85,660 |
| 2017-01-17 | $1.31 | $1.35 | $1.27 | $1.28 | $1.28 | 102,821 |
| 2017-01-13 | $1.29 | $1.35 | $1.27 | $1.33 | $1.33 | 103,399 |
| 2017-01-12 | $1.39 | $1.43 | $1.30 | $1.31 | $1.31 | 183,385 |
| 2017-01-11 | $1.33 | $1.40 | $1.31 | $1.38 | $1.38 | 56,685 |
| 2017-01-10 | $1.37 | $1.40 | $1.30 | $1.32 | $1.32 | 129,356 |
| 2017-01-09 | $1.39 | $1.45 | $1.35 | $1.36 | $1.36 | 158,997 |
| 2017-01-06 | $1.45 | $1.50 | $1.41 | $1.41 | $1.41 | 91,663 |
| 2017-01-05 | $1.48 | $1.51 | $1.43 | $1.45 | $1.45 | 121,851 |
| 2017-01-04 | $1.46 | $1.53 | $1.43 | $1.51 | $1.51 | 135,723 |
| 2017-01-03 | $1.46 | $1.50 | $1.42 | $1.45 | $1.45 | 69,337 |
| 2016-12-30 | $1.38 | $1.47 | $1.38 | $1.47 | $1.47 | 147,677 |
| 2016-12-29 | $1.43 | $1.44 | $1.40 | $1.40 | $1.40 | 145,376 |
| 2016-12-28 | $1.44 | $1.47 | $1.38 | $1.44 | $1.44 | 167,189 |
| 2016-12-27 | $1.43 | $1.53 | $1.42 | $1.44 | $1.44 | 147,218 |
| 2016-12-23 | $1.50 | $1.50 | $1.44 | $1.49 | $1.49 | 72,441 |
| 2016-12-22 | $1.50 | $1.56 | $1.46 | $1.48 | $1.48 | 143,450 |
| 2016-12-21 | $1.57 | $1.64 | $1.55 | $1.55 | $1.55 | 20,484 |
| 2016-12-20 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 63,669 |
| 2016-12-19 | $1.58 | $1.58 | $1.53 | $1.56 | $1.56 | 40,415 |
| 2016-12-16 | $1.56 | $1.59 | $1.53 | $1.58 | $1.58 | 92,508 |
| 2016-12-15 | $1.53 | $1.60 | $1.53 | $1.56 | $1.56 | 39,936 |
| 2016-12-14 | $1.63 | $1.67 | $1.51 | $1.53 | $1.53 | 105,966 |
| 2016-12-13 | $1.65 | $1.65 | $1.60 | $1.62 | $1.62 | 88,968 |
| 2016-12-12 | $1.72 | $1.77 | $1.65 | $1.65 | $1.65 | 57,623 |
| 2016-12-09 | $1.80 | $1.85 | $1.76 | $1.76 | $1.76 | 29,083 |
| 2016-12-08 | $1.87 | $1.88 | $1.80 | $1.82 | $1.82 | 33,538 |
| 2016-12-07 | $1.82 | $1.90 | $1.72 | $1.88 | $1.88 | 94,664 |
| 2016-12-06 | $1.58 | $1.85 | $1.55 | $1.81 | $1.81 | 189,081 |
| 2016-12-05 | $1.55 | $1.60 | $1.54 | $1.58 | $1.58 | 57,868 |
| 2016-12-02 | $1.51 | $1.55 | $1.46 | $1.55 | $1.55 | 127,219 |
| 2016-12-01 | $1.61 | $1.63 | $1.50 | $1.52 | $1.52 | 51,233 |
| 2016-11-30 | $1.62 | $1.65 | $1.55 | $1.58 | $1.58 | 102,236 |
| 2016-11-29 | $1.60 | $1.64 | $1.60 | $1.63 | $1.63 | 29,758 |
| 2016-11-28 | $1.72 | $1.74 | $1.60 | $1.61 | $1.61 | 72,745 |
| 2016-11-25 | $1.71 | $1.75 | $1.66 | $1.71 | $1.71 | 43,317 |
| 2016-11-23 | $1.65 | $1.71 | $1.63 | $1.68 | $1.68 | 56,009 |
| 2016-11-22 | $1.68 | $1.72 | $1.65 | $1.67 | $1.67 | 60,470 |
| 2016-11-21 | $1.63 | $1.69 | $1.54 | $1.68 | $1.68 | 88,577 |
| 2016-11-18 | $1.58 | $1.66 | $1.58 | $1.64 | $1.64 | 93,599 |
| 2016-11-17 | $1.89 | $1.91 | $1.58 | $1.60 | $1.60 | 318,998 |
| 2016-11-16 | $1.89 | $1.95 | $1.85 | $1.89 | $1.89 | 87,578 |
| 2016-11-15 | $1.91 | $1.98 | $1.80 | $1.86 | $1.86 | 151,257 |
| 2016-11-14 | $1.75 | $1.92 | $1.75 | $1.85 | $1.85 | 227,293 |
| 2016-11-11 | $1.62 | $1.75 | $1.58 | $1.73 | $1.73 | 113,039 |
| 2016-11-10 | $1.59 | $1.64 | $1.58 | $1.60 | $1.60 | 72,960 |
| 2016-11-09 | $1.48 | $1.56 | $1.43 | $1.55 | $1.55 | 103,083 |
| 2016-11-08 | $1.46 | $1.51 | $1.46 | $1.50 | $1.50 | 42,899 |
| 2016-11-07 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 13,142 |
| 2016-11-04 | $1.45 | $1.48 | $1.41 | $1.43 | $1.43 | 29,169 |
| 2016-11-03 | $1.43 | $1.49 | $1.42 | $1.45 | $1.45 | 35,584 |
| 2016-11-02 | $1.36 | $1.47 | $1.36 | $1.46 | $1.46 | 23,910 |
| 2016-11-01 | $1.37 | $1.43 | $1.37 | $1.40 | $1.40 | 21,440 |
| 2016-10-31 | $1.43 | $1.44 | $1.30 | $1.36 | $1.36 | 229,755 |
| 2016-10-28 | $1.50 | $1.57 | $1.42 | $1.44 | $1.44 | 171,594 |
| 2016-10-27 | $1.55 | $1.55 | $1.47 | $1.51 | $1.51 | 69,948 |
| 2016-10-26 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 28,874 |
| 2016-10-25 | $1.56 | $1.58 | $1.52 | $1.54 | $1.54 | 36,598 |
| 2016-10-24 | $1.62 | $1.63 | $1.55 | $1.56 | $1.56 | 30,028 |
| 2016-10-21 | $1.58 | $1.58 | $1.55 | $1.58 | $1.58 | 17,697 |
| 2016-10-20 | $1.60 | $1.65 | $1.56 | $1.63 | $1.63 | 23,933 |
| 2016-10-19 | $1.59 | $1.59 | $1.57 | $1.59 | $1.59 | 10,088 |
| 2016-10-18 | $1.56 | $1.64 | $1.54 | $1.59 | $1.59 | 34,803 |
| 2016-10-17 | $1.50 | $1.59 | $1.50 | $1.59 | $1.59 | 147,302 |
| 2016-10-14 | $1.59 | $1.62 | $1.55 | $1.60 | $1.60 | 27,435 |
| 2016-10-13 | $1.60 | $1.61 | $1.57 | $1.57 | $1.57 | 16,696 |
| 2016-10-12 | $1.66 | $1.67 | $1.59 | $1.60 | $1.60 | 34,458 |
| 2016-10-11 | $1.67 | $1.69 | $1.60 | $1.69 | $1.69 | 26,193 |
| 2016-10-10 | $1.70 | $1.70 | $1.63 | $1.65 | $1.65 | 10,772 |
| 2016-10-07 | $1.66 | $1.70 | $1.66 | $1.68 | $1.68 | 24,223 |
| 2016-10-06 | $1.72 | $1.72 | $1.68 | $1.68 | $1.68 | 9,390 |
| 2016-10-05 | $1.65 | $1.70 | $1.65 | $1.69 | $1.69 | 12,396 |
| 2016-10-04 | $1.70 | $1.75 | $1.70 | $1.70 | $1.70 | 14,105 |
| 2016-10-03 | $1.71 | $1.77 | $1.68 | $1.72 | $1.72 | 50,232 |
| 2016-09-30 | $1.69 | $1.71 | $1.69 | $1.71 | $1.71 | 34,506 |
| 2016-09-29 | $1.63 | $1.69 | $1.59 | $1.67 | $1.67 | 47,482 |
| 2016-09-28 | $1.61 | $1.65 | $1.60 | $1.61 | $1.61 | 20,193 |
| 2016-09-27 | $1.64 | $1.71 | $1.62 | $1.64 | $1.64 | 25,873 |
| 2016-09-26 | $1.67 | $1.67 | $1.60 | $1.66 | $1.66 | 26,012 |
| 2016-09-23 | $1.61 | $1.69 | $1.61 | $1.66 | $1.66 | 19,561 |
| 2016-09-22 | $1.60 | $1.69 | $1.60 | $1.64 | $1.64 | 12,950 |
| 2016-09-21 | $1.59 | $1.62 | $1.57 | $1.60 | $1.60 | 22,809 |
| 2016-09-20 | $1.57 | $1.60 | $1.56 | $1.57 | $1.57 | 54,607 |
| 2016-09-19 | $1.55 | $1.62 | $1.55 | $1.59 | $1.59 | 36,279 |
| 2016-09-16 | $1.66 | $1.70 | $1.55 | $1.56 | $1.56 | 182,467 |
| 2016-09-15 | $1.52 | $1.67 | $1.52 | $1.67 | $1.67 | 51,718 |
| 2016-09-14 | $1.60 | $1.67 | $1.50 | $1.50 | $1.50 | 135,063 |
| 2016-09-13 | $1.63 | $1.64 | $1.61 | $1.62 | $1.62 | 18,222 |
| 2016-09-12 | $1.65 | $1.66 | $1.61 | $1.62 | $1.62 | 52,498 |
| 2016-09-09 | $1.70 | $1.70 | $1.63 | $1.66 | $1.66 | 79,344 |
| 2016-09-08 | $1.71 | $1.76 | $1.67 | $1.69 | $1.69 | 24,457 |
| 2016-09-07 | $1.71 | $1.79 | $1.68 | $1.70 | $1.70 | 77,969 |
| 2016-09-06 | $1.70 | $1.72 | $1.67 | $1.71 | $1.71 | 74,750 |
| 2016-09-02 | $1.73 | $1.73 | $1.68 | $1.70 | $1.70 | 62,556 |
| 2016-09-01 | $1.69 | $1.73 | $1.65 | $1.69 | $1.69 | 31,819 |
| 2016-08-31 | $1.72 | $1.75 | $1.63 | $1.70 | $1.70 | 135,225 |
| 2016-08-30 | $1.75 | $1.76 | $1.71 | $1.73 | $1.73 | 44,097 |
| 2016-08-29 | $1.74 | $1.75 | $1.69 | $1.75 | $1.75 | 28,513 |
| 2016-08-26 | $1.71 | $1.74 | $1.67 | $1.73 | $1.73 | 82,260 |
| 2016-08-25 | $1.64 | $1.75 | $1.60 | $1.65 | $1.65 | 53,899 |
| 2016-08-24 | $1.67 | $1.77 | $1.62 | $1.67 | $1.67 | 69,747 |
| 2016-08-23 | $1.74 | $1.88 | $1.69 | $1.70 | $1.70 | 107,155 |
| 2016-08-22 | $1.74 | $1.83 | $1.74 | $1.76 | $1.76 | 18,943 |
| 2016-08-19 | $1.85 | $1.97 | $1.76 | $1.76 | $1.76 | 200,048 |
| 2016-08-18 | $1.59 | $1.83 | $1.49 | $1.76 | $1.76 | 405,704 |
| 2016-08-17 | $1.56 | $1.73 | $1.56 | $1.64 | $1.64 | 244,514 |
| 2016-08-16 | $1.51 | $1.59 | $1.48 | $1.54 | $1.54 | 173,597 |
| 2016-08-15 | $1.45 | $1.51 | $1.45 | $1.49 | $1.49 | 49,400 |
| 2016-08-12 | $1.50 | $1.56 | $1.40 | $1.45 | $1.45 | 155,281 |
| 2016-08-11 | $1.40 | $1.52 | $1.40 | $1.52 | $1.52 | 272,754 |
| 2016-08-10 | $1.38 | $1.45 | $1.38 | $1.40 | $1.40 | 38,223 |
| 2016-08-09 | $1.38 | $1.42 | $1.36 | $1.37 | $1.37 | 91,527 |
| 2016-08-08 | $1.46 | $1.47 | $1.40 | $1.41 | $1.41 | 53,038 |
| 2016-08-05 | $1.42 | $1.48 | $1.41 | $1.46 | $1.46 | 29,733 |
| 2016-08-04 | $1.40 | $1.43 | $1.40 | $1.41 | $1.41 | 62,539 |
| 2016-08-03 | $1.42 | $1.52 | $1.40 | $1.40 | $1.40 | 39,741 |
| 2016-08-02 | $1.46 | $1.49 | $1.41 | $1.41 | $1.41 | 75,560 |
| 2016-08-01 | $1.48 | $1.53 | $1.45 | $1.46 | $1.46 | 22,321 |
| 2016-07-29 | $1.48 | $1.55 | $1.42 | $1.49 | $1.49 | 82,621 |
| 2016-07-28 | $1.57 | $1.58 | $1.41 | $1.47 | $1.47 | 170,883 |
| 2016-07-27 | $1.58 | $1.59 | $1.56 | $1.56 | $1.56 | 30,786 |
| 2016-07-26 | $1.58 | $1.58 | $1.55 | $1.56 | $1.56 | 44,013 |
| 2016-07-25 | $1.55 | $1.60 | $1.55 | $1.56 | $1.56 | 30,330 |
| 2016-07-22 | $1.60 | $1.60 | $1.54 | $1.57 | $1.57 | 28,225 |
| 2016-07-21 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 7,781 |
| 2016-07-20 | $1.54 | $1.58 | $1.52 | $1.56 | $1.56 | 19,104 |
| 2016-07-19 | $1.55 | $1.60 | $1.54 | $1.55 | $1.55 | 37,226 |
| 2016-07-18 | $1.56 | $1.60 | $1.52 | $1.56 | $1.56 | 75,390 |
| 2016-07-15 | $1.52 | $1.55 | $1.52 | $1.54 | $1.54 | 17,843 |
| 2016-07-14 | $1.67 | $1.67 | $1.46 | $1.54 | $1.54 | 78,571 |
| 2016-07-13 | $1.54 | $1.72 | $1.49 | $1.67 | $1.67 | 159,002 |
| 2016-07-12 | $1.49 | $1.57 | $1.48 | $1.55 | $1.55 | 54,259 |
| 2016-07-11 | $1.48 | $1.60 | $1.45 | $1.50 | $1.50 | 172,330 |
| 2016-07-08 | $1.49 | $1.50 | $1.41 | $1.48 | $1.48 | 37,865 |
| 2016-07-07 | $1.45 | $1.50 | $1.45 | $1.48 | $1.48 | 50,213 |
| 2016-07-06 | $1.41 | $1.52 | $1.39 | $1.46 | $1.46 | 55,697 |
| 2016-07-05 | $1.49 | $1.51 | $1.39 | $1.40 | $1.40 | 62,783 |
| 2016-07-01 | $1.46 | $1.54 | $1.43 | $1.48 | $1.48 | 115,901 |
| 2016-06-30 | $1.35 | $1.45 | $1.35 | $1.41 | $1.41 | 95,508 |
| 2016-06-29 | $1.36 | $1.43 | $1.35 | $1.36 | $1.36 | 44,473 |
| 2016-06-28 | $1.35 | $1.46 | $1.35 | $1.36 | $1.36 | 73,172 |
| 2016-06-27 | $1.42 | $1.47 | $1.36 | $1.38 | $1.38 | 63,986 |
| 2016-06-24 | $1.42 | $1.47 | $1.42 | $1.42 | $1.42 | 62,777 |
| 2016-06-23 | $1.46 | $1.49 | $1.46 | $1.46 | $1.46 | 33,465 |
| 2016-06-22 | $1.47 | $1.50 | $1.44 | $1.44 | $1.44 | 70,399 |
| 2016-06-21 | $1.50 | $1.50 | $1.45 | $1.49 | $1.49 | 57,227 |
| 2016-06-20 | $1.48 | $1.52 | $1.46 | $1.47 | $1.47 | 39,004 |
| 2016-06-17 | $1.53 | $1.56 | $1.40 | $1.40 | $1.40 | 179,103 |
| 2016-06-16 | $1.55 | $1.57 | $1.51 | $1.52 | $1.52 | 22,733 |
| 2016-06-15 | $1.50 | $1.59 | $1.50 | $1.56 | $1.56 | 50,495 |
| 2016-06-14 | $1.54 | $1.61 | $1.50 | $1.51 | $1.51 | 89,903 |
| 2016-06-13 | $1.59 | $1.64 | $1.53 | $1.54 | $1.54 | 58,511 |
| 2016-06-10 | $1.65 | $1.68 | $1.58 | $1.61 | $1.61 | 71,406 |
| 2016-06-09 | $1.71 | $1.72 | $1.60 | $1.65 | $1.65 | 60,398 |
| 2016-06-08 | $1.72 | $1.74 | $1.65 | $1.70 | $1.70 | 36,970 |
| 2016-06-07 | $1.67 | $1.75 | $1.61 | $1.70 | $1.70 | 47,650 |
| 2016-06-06 | $1.62 | $1.67 | $1.57 | $1.67 | $1.67 | 52,088 |
| 2016-06-03 | $1.72 | $1.72 | $1.55 | $1.63 | $1.63 | 57,184 |
| 2016-06-02 | $1.69 | $1.86 | $1.68 | $1.71 | $1.71 | 112,165 |
| 2016-06-01 | $1.52 | $1.74 | $1.48 | $1.72 | $1.72 | 390,599 |
| 2016-05-31 | $1.53 | $1.60 | $1.50 | $1.51 | $1.51 | 118,561 |
| 2016-05-27 | $1.52 | $1.61 | $1.50 | $1.53 | $1.53 | 47,910 |
| 2016-05-26 | $1.59 | $1.60 | $1.50 | $1.56 | $1.56 | 227,151 |
| 2016-05-25 | $1.59 | $1.68 | $1.54 | $1.57 | $1.57 | 99,175 |
| 2016-05-24 | $1.50 | $1.62 | $1.47 | $1.58 | $1.58 | 130,840 |
| 2016-05-23 | $1.59 | $1.66 | $1.49 | $1.50 | $1.50 | 238,020 |
| 2016-05-20 | $1.64 | $1.64 | $1.53 | $1.60 | $1.60 | 222,089 |
| 2016-05-19 | $1.65 | $1.70 | $1.59 | $1.64 | $1.64 | 129,838 |
| 2016-05-18 | $1.75 | $1.76 | $1.69 | $1.70 | $1.70 | 147,515 |
| 2016-05-17 | $1.87 | $1.87 | $1.74 | $1.75 | $1.75 | 120,346 |
| 2016-05-16 | $1.87 | $1.98 | $1.75 | $1.79 | $1.79 | 206,614 |
| 2016-05-13 | $2.05 | $2.05 | $1.90 | $1.97 | $1.97 | 191,709 |
| 2016-05-12 | $2.17 | $2.17 | $2.05 | $2.05 | $2.05 | 43,377 |
| 2016-05-11 | $2.20 | $2.20 | $2.10 | $2.15 | $2.15 | 38,808 |
| 2016-05-10 | $2.23 | $2.27 | $2.15 | $2.24 | $2.24 | 54,500 |
| 2016-05-09 | $2.17 | $2.24 | $2.15 | $2.19 | $2.19 | 30,021 |
| 2016-05-06 | $2.15 | $2.17 | $2.10 | $2.14 | $2.14 | 36,524 |
| 2016-05-05 | $2.14 | $2.26 | $2.10 | $2.12 | $2.12 | 52,962 |
| 2016-05-04 | $2.26 | $2.39 | $2.10 | $2.10 | $2.10 | 88,891 |
| 2016-05-03 | $2.36 | $2.36 | $2.17 | $2.26 | $2.26 | 63,658 |
| 2016-05-02 | $2.36 | $2.38 | $2.15 | $2.35 | $2.35 | 53,828 |
| 2016-04-29 | $2.40 | $2.48 | $2.29 | $2.31 | $2.31 | 52,318 |
| 2016-04-28 | $2.39 | $2.49 | $2.30 | $2.44 | $2.44 | 119,653 |
| 2016-04-27 | $2.39 | $2.42 | $2.31 | $2.35 | $2.35 | 76,489 |
| 2016-04-26 | $2.41 | $2.41 | $2.30 | $2.37 | $2.37 | 59,802 |
| 2016-04-25 | $2.38 | $2.41 | $2.29 | $2.38 | $2.38 | 51,287 |
| 2016-04-22 | $2.30 | $2.42 | $2.30 | $2.35 | $2.35 | 79,551 |
| 2016-04-21 | $2.28 | $2.37 | $2.21 | $2.29 | $2.29 | 59,788 |
| 2016-04-20 | $2.20 | $2.29 | $2.19 | $2.24 | $2.24 | 33,609 |
| 2016-04-19 | $2.27 | $2.40 | $2.16 | $2.17 | $2.17 | 91,173 |
| 2016-04-18 | $2.19 | $2.27 | $2.15 | $2.25 | $2.25 | 27,121 |
| 2016-04-15 | $2.15 | $2.31 | $2.10 | $2.19 | $2.19 | 142,807 |
| 2016-04-14 | $2.32 | $2.32 | $2.23 | $2.26 | $2.26 | 74,443 |
| 2016-04-13 | $2.12 | $2.40 | $2.12 | $2.32 | $2.32 | 206,853 |
| 2016-04-12 | $2.05 | $2.17 | $2.01 | $2.15 | $2.15 | 63,671 |
| 2016-04-11 | $2.06 | $2.09 | $2.01 | $2.06 | $2.06 | 40,701 |
| 2016-04-08 | $2.08 | $2.11 | $2.01 | $2.04 | $2.04 | 81,658 |
| 2016-04-07 | $2.07 | $2.13 | $2.01 | $2.05 | $2.05 | 103,918 |
| 2016-04-06 | $2.15 | $2.17 | $2.04 | $2.09 | $2.09 | 135,940 |
| 2016-04-05 | $2.20 | $2.22 | $2.08 | $2.13 | $2.13 | 50,517 |
| 2016-04-04 | $2.19 | $2.37 | $2.19 | $2.21 | $2.21 | 54,309 |
| 2016-04-01 | $2.23 | $2.31 | $2.22 | $2.24 | $2.24 | 45,690 |
| 2016-03-31 | $2.23 | $2.30 | $2.17 | $2.27 | $2.27 | 61,605 |
| 2016-03-30 | $2.30 | $2.41 | $2.22 | $2.26 | $2.26 | 131,967 |
| 2016-03-29 | $2.17 | $2.34 | $2.11 | $2.29 | $2.29 | 129,109 |
| 2016-03-28 | $2.15 | $2.22 | $2.03 | $2.20 | $2.20 | 105,793 |
| 2016-03-24 | $2.08 | $2.15 | $1.91 | $2.15 | $2.15 | 122,778 |
| 2016-03-23 | $2.26 | $2.33 | $1.96 | $2.00 | $2.00 | 319,005 |
| 2016-03-22 | $2.38 | $2.38 | $2.24 | $2.29 | $2.29 | 115,593 |
| 2016-03-21 | $2.60 | $2.65 | $2.40 | $2.40 | $2.40 | 147,125 |
| 2016-03-18 | $2.50 | $2.60 | $2.39 | $2.60 | $2.60 | 242,932 |
| 2016-03-17 | $2.34 | $2.53 | $2.30 | $2.48 | $2.48 | 128,451 |
| 2016-03-16 | $2.35 | $2.50 | $2.30 | $2.38 | $2.38 | 149,569 |
| 2016-03-15 | $2.70 | $2.75 | $2.33 | $2.35 | $2.35 | 447,836 |
| 2016-03-14 | $2.60 | $2.70 | $2.57 | $2.61 | $2.61 | 118,678 |
| 2016-03-11 | $2.61 | $2.70 | $2.48 | $2.59 | $2.59 | 126,349 |
| 2016-03-10 | $2.54 | $2.65 | $2.46 | $2.61 | $2.61 | 161,580 |
| 2016-03-09 | $2.62 | $2.75 | $2.43 | $2.53 | $2.53 | 220,965 |
| 2016-03-08 | $2.80 | $2.95 | $2.55 | $2.55 | $2.55 | 293,468 |
| 2016-03-07 | $2.55 | $3.00 | $2.42 | $2.82 | $2.82 | 1,219,943 |
| 2016-03-04 | $1.91 | $2.65 | $1.87 | $2.58 | $2.58 | 1,272,970 |
| 2016-03-03 | $1.79 | $1.90 | $1.77 | $1.87 | $1.87 | 84,254 |
| 2016-03-02 | $1.84 | $1.91 | $1.76 | $1.76 | $1.76 | 117,538 |
| 2016-03-01 | $1.94 | $1.94 | $1.79 | $1.79 | $1.79 | 95,193 |
| 2016-02-29 | $1.85 | $1.90 | $1.78 | $1.90 | $1.90 | 58,002 |
| 2016-02-26 | $1.89 | $1.90 | $1.78 | $1.82 | $1.82 | 85,399 |
| 2016-02-25 | $1.88 | $1.91 | $1.72 | $1.89 | $1.89 | 81,620 |
| 2016-02-24 | $1.77 | $1.91 | $1.75 | $1.91 | $1.91 | 127,211 |
| 2016-02-23 | $1.73 | $1.79 | $1.70 | $1.79 | $1.79 | 64,391 |
| 2016-02-22 | $1.65 | $1.72 | $1.61 | $1.72 | $1.72 | 169,625 |
| 2016-02-19 | $1.59 | $1.62 | $1.55 | $1.60 | $1.60 | 137,000 |
| 2016-02-18 | $1.68 | $1.68 | $1.59 | $1.60 | $1.60 | 39,535 |
| 2016-02-17 | $1.57 | $1.71 | $1.55 | $1.71 | $1.71 | 295,633 |
| 2016-02-16 | $1.58 | $1.62 | $1.57 | $1.58 | $1.58 | 181,621 |
| 2016-02-12 | $1.53 | $1.59 | $1.53 | $1.55 | $1.55 | 73,666 |
| 2016-02-11 | $1.62 | $1.64 | $1.52 | $1.55 | $1.55 | 166,415 |
| 2016-02-10 | $1.65 | $1.70 | $1.58 | $1.66 | $1.66 | 310,184 |
| 2016-02-09 | $1.52 | $1.60 | $1.52 | $1.58 | $1.58 | 93,649 |
| 2016-02-08 | $1.59 | $1.62 | $1.50 | $1.54 | $1.54 | 148,392 |
| 2016-02-05 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 92,464 |
| 2016-02-04 | $1.64 | $1.73 | $1.60 | $1.66 | $1.66 | 99,350 |
| 2016-02-03 | $1.61 | $1.69 | $1.59 | $1.64 | $1.64 | 101,695 |
| 2016-02-02 | $1.70 | $1.74 | $1.60 | $1.62 | $1.62 | 99,525 |
| 2016-02-01 | $1.69 | $1.74 | $1.58 | $1.72 | $1.72 | 354,736 |
| 2016-01-29 | $1.56 | $1.71 | $1.51 | $1.70 | $1.70 | 468,250 |
| 2016-01-28 | $1.65 | $1.70 | $1.55 | $1.55 | $1.55 | 123,019 |
| 2016-01-27 | $1.77 | $1.77 | $1.60 | $1.60 | $1.60 | 241,760 |
| 2016-01-26 | $1.80 | $1.98 | $1.74 | $1.75 | $1.75 | 241,233 |
| 2016-01-25 | $2.12 | $2.19 | $1.78 | $1.78 | $1.78 | 255,567 |
| 2016-01-22 | $1.76 | $2.17 | $1.76 | $2.16 | $2.16 | 722,400 |
| 2016-01-21 | $1.81 | $1.86 | $1.68 | $1.76 | $1.76 | 166,461 |
| 2016-01-20 | $1.53 | $1.83 | $1.39 | $1.80 | $1.80 | 341,052 |
| 2016-01-19 | $1.58 | $1.59 | $1.49 | $1.50 | $1.50 | 166,886 |
| 2016-01-15 | $1.65 | $1.65 | $1.50 | $1.52 | $1.52 | 587,047 |
| 2016-01-14 | $1.62 | $1.75 | $1.59 | $1.74 | $1.74 | 249,391 |
| 2016-01-13 | $1.70 | $1.71 | $1.58 | $1.62 | $1.62 | 138,605 |
| 2016-01-12 | $1.81 | $1.81 | $1.62 | $1.65 | $1.65 | 308,589 |
| 2016-01-11 | $1.80 | $1.90 | $1.76 | $1.76 | $1.76 | 122,523 |
| 2016-01-08 | $2.00 | $2.03 | $1.55 | $1.75 | $1.75 | 505,962 |
| 2016-01-07 | $2.10 | $2.15 | $1.94 | $1.95 | $1.95 | 254,831 |
| 2016-01-06 | $2.12 | $2.15 | $2.04 | $2.12 | $2.12 | 202,615 |
| 2016-01-05 | $2.08 | $2.13 | $2.00 | $2.11 | $2.11 | 235,578 |
| 2016-01-04 | $2.05 | $2.15 | $2.02 | $2.08 | $2.08 | 286,958 |
| 2015-12-31 | $2.04 | $2.12 | $1.98 | $2.10 | $2.10 | 332,444 |
| 2015-12-30 | $2.04 | $2.17 | $1.96 | $2.11 | $2.11 | 235,184 |
| 2015-12-29 | $2.15 | $2.16 | $2.00 | $2.06 | $2.06 | 297,137 |
| 2015-12-28 | $2.06 | $2.20 | $2.03 | $2.16 | $2.16 | 590,687 |
| 2015-12-24 | $2.13 | $2.18 | $2.06 | $2.06 | $2.06 | 168,637 |
| 2015-12-23 | $2.11 | $2.19 | $2.05 | $2.15 | $2.15 | 714,709 |
| 2015-12-22 | $2.31 | $2.31 | $1.99 | $2.09 | $2.09 | 831,308 |
| 2015-12-21 | $2.18 | $2.18 | $2.01 | $2.14 | $2.14 | 389,030 |
| 2015-12-18 | $2.02 | $2.13 | $1.90 | $2.10 | $2.10 | 584,489 |
| 2015-12-17 | $2.04 | $2.06 | $1.89 | $1.97 | $1.97 | 288,035 |
| 2015-12-16 | $1.89 | $2.16 | $1.82 | $1.94 | $1.94 | 614,456 |
| 2015-12-15 | $1.75 | $1.89 | $1.75 | $1.89 | $1.89 | 428,561 |
| 2015-12-14 | $1.92 | $2.00 | $1.73 | $1.75 | $1.75 | 546,693 |
| 2015-12-11 | $1.90 | $2.00 | $1.87 | $1.90 | $1.90 | 242,325 |
| 2015-12-10 | $1.95 | $2.03 | $1.88 | $1.93 | $1.93 | 355,723 |
| 2015-12-09 | $2.08 | $2.10 | $1.92 | $1.93 | $1.93 | 545,711 |
| 2015-12-08 | $1.86 | $2.28 | $1.85 | $2.14 | $2.14 | 1,174,988 |
| 2015-12-07 | $2.04 | $2.04 | $1.87 | $1.88 | $1.88 | 404,837 |
| 2015-12-04 | $2.20 | $2.31 | $2.03 | $2.06 | $2.06 | 460,036 |
| 2015-12-03 | $2.31 | $2.50 | $2.20 | $2.20 | $2.20 | 805,598 |
| 2015-12-02 | $2.21 | $4.20 | $2.20 | $2.24 | $2.24 | 6,303,500 |
| 2015-12-01 | $2.68 | $2.68 | $2.02 | $2.14 | $2.14 | 1,066,957 |
| 2015-11-30 | $2.95 | $2.96 | $2.60 | $2.68 | $2.68 | 909,600 |
| 2015-11-27 | $2.41 | $2.83 | $2.21 | $2.79 | $2.79 | 899,227 |
| 2015-11-25 | $1.75 | $2.49 | $1.71 | $2.40 | $2.40 | 2,651,083 |
| 2015-11-24 | $1.27 | $2.11 | $1.25 | $1.76 | $1.76 | 1,935,045 |
| 2015-11-23 | $1.40 | $1.40 | $1.25 | $1.25 | $1.25 | 850,071 |
| 2015-11-20 | $1.50 | $1.50 | $1.35 | $1.40 | $1.40 | 1,156,204 |
| 2015-11-19 | $1.91 | $1.94 | $1.10 | $1.21 | $1.21 | 2,325,186 |
| 2015-11-18 | $2.13 | $2.18 | $1.98 | $1.98 | $1.98 | 562,479 |
| 2015-11-17 | $2.30 | $2.30 | $2.09 | $2.11 | $2.11 | 151,140 |
| 2015-11-16 | $2.40 | $2.50 | $2.23 | $2.24 | $2.24 | 254,130 |
| 2015-11-13 | $2.70 | $2.70 | $2.40 | $2.40 | $2.40 | 198,279 |
| 2015-11-12 | $2.78 | $2.80 | $2.60 | $2.60 | $2.60 | 231,357 |
| 2015-11-11 | $2.95 | $2.96 | $2.61 | $2.67 | $2.67 | 243,893 |
| 2015-11-10 | $3.07 | $3.16 | $2.93 | $2.93 | $2.93 | 166,354 |
| 2015-11-09 | $3.11 | $3.30 | $3.06 | $3.07 | $3.07 | 171,094 |
| 2015-11-06 | $3.13 | $3.30 | $3.06 | $3.13 | $3.13 | 111,330 |
| 2015-11-05 | $3.07 | $3.19 | $3.06 | $3.16 | $3.16 | 132,372 |
| 2015-11-04 | $3.29 | $3.35 | $3.06 | $3.06 | $3.06 | 239,354 |
| 2015-11-03 | $3.28 | $3.43 | $3.18 | $3.28 | $3.28 | 99,552 |
| 2015-11-02 | $3.17 | $3.30 | $3.11 | $3.24 | $3.24 | 129,931 |
| 2015-10-30 | $3.08 | $3.21 | $3.00 | $3.15 | $3.15 | 136,411 |
| 2015-10-29 | $3.21 | $3.30 | $3.02 | $3.02 | $3.02 | 113,104 |
| 2015-10-28 | $3.11 | $3.30 | $3.09 | $3.23 | $3.23 | 117,884 |
| 2015-10-27 | $3.06 | $3.10 | $3.00 | $3.05 | $3.05 | 137,944 |
| 2015-10-26 | $3.05 | $3.19 | $3.05 | $3.06 | $3.06 | 80,165 |
| 2015-10-23 | $3.16 | $3.20 | $3.00 | $3.06 | $3.06 | 245,070 |
| 2015-10-22 | $3.43 | $3.54 | $3.17 | $3.18 | $3.18 | 200,980 |
| 2015-10-21 | $3.77 | $3.79 | $3.41 | $3.43 | $3.43 | 174,393 |
| 2015-10-20 | $3.67 | $3.80 | $3.65 | $3.75 | $3.75 | 35,695 |
| 2015-10-19 | $3.76 | $3.79 | $3.60 | $3.66 | $3.66 | 50,766 |
| 2015-10-16 | $3.65 | $3.74 | $3.52 | $3.72 | $3.72 | 42,333 |
| 2015-10-15 | $3.64 | $3.75 | $3.61 | $3.67 | $3.67 | 93,923 |
| 2015-10-14 | $3.68 | $3.71 | $3.57 | $3.62 | $3.62 | 57,043 |
| 2015-10-13 | $3.49 | $3.81 | $3.35 | $3.81 | $3.76 | 159,944 |
| 2015-10-12 | $3.51 | $3.58 | $3.35 | $3.47 | $3.42 | 74,709 |
| 2015-10-09 | $3.37 | $3.56 | $3.37 | $3.52 | $3.47 | 93,882 |
| 2015-10-08 | $3.42 | $3.56 | $3.31 | $3.36 | $3.31 | 84,045 |
| 2015-10-07 | $3.46 | $3.66 | $3.38 | $3.45 | $3.40 | 66,861 |
| 2015-10-06 | $3.60 | $3.67 | $3.40 | $3.42 | $3.37 | 71,850 |
| 2015-10-05 | $3.52 | $3.65 | $3.47 | $3.58 | $3.53 | 72,608 |
| 2015-10-02 | $3.09 | $3.47 | $3.05 | $3.47 | $3.42 | 288,701 |
| 2015-10-01 | $3.16 | $3.30 | $3.05 | $3.10 | $3.06 | 193,401 |
| 2015-09-30 | $3.10 | $3.25 | $3.05 | $3.14 | $3.10 | 172,079 |
| 2015-09-29 | $3.11 | $3.20 | $3.00 | $3.05 | $3.01 | 208,269 |
| 2015-09-28 | $3.54 | $3.66 | $3.07 | $3.07 | $3.03 | 257,501 |
| 2015-09-25 | $4.07 | $4.07 | $3.55 | $3.59 | $3.54 | 254,913 |
| 2015-09-24 | $3.95 | $4.05 | $3.86 | $4.02 | $3.97 | 169,570 |
| 2015-09-23 | $4.12 | $4.20 | $3.97 | $3.99 | $3.94 | 169,022 |
| 2015-09-22 | $4.33 | $4.40 | $4.01 | $4.06 | $4.00 | 227,485 |
| 2015-09-21 | $4.28 | $4.49 | $4.28 | $4.44 | $4.38 | 210,979 |
| 2015-09-18 | $4.28 | $4.45 | $4.16 | $4.25 | $4.19 | 212,190 |
| 2015-09-17 | $4.38 | $4.50 | $4.27 | $4.40 | $4.34 | 143,485 |
| 2015-09-16 | $4.21 | $4.54 | $4.06 | $4.41 | $4.35 | 325,158 |
| 2015-09-15 | $3.94 | $4.34 | $3.90 | $4.18 | $4.12 | 332,856 |
| 2015-09-14 | $3.78 | $4.04 | $3.68 | $3.95 | $3.90 | 128,072 |
| 2015-09-11 | $3.85 | $3.86 | $3.70 | $3.79 | $3.74 | 100,132 |
| 2015-09-10 | $3.99 | $3.99 | $3.67 | $3.85 | $3.80 | 206,539 |
| 2015-09-09 | $4.03 | $4.20 | $3.96 | $3.99 | $3.94 | 215,604 |
| 2015-09-08 | $4.09 | $4.09 | $3.92 | $3.95 | $3.90 | 98,907 |
| 2015-09-04 | $3.98 | $4.10 | $3.96 | $3.98 | $3.93 | 120,334 |
| 2015-09-03 | $3.86 | $4.15 | $3.84 | $4.06 | $4.00 | 126,015 |
| 2015-09-02 | $3.79 | $3.84 | $3.71 | $3.82 | $3.77 | 110,568 |
| 2015-09-01 | $3.61 | $3.82 | $3.61 | $3.77 | $3.72 | 333,328 |
| 2015-08-31 | $3.67 | $4.07 | $3.60 | $3.99 | $3.94 | 218,424 |
| 2015-08-28 | $3.90 | $3.94 | $3.59 | $3.73 | $3.68 | 186,481 |
| 2015-08-27 | $3.26 | $3.74 | $3.25 | $3.65 | $3.60 | 295,950 |
| 2015-08-26 | $3.88 | $3.88 | $3.09 | $3.19 | $3.15 | 316,999 |
| 2015-08-25 | $3.21 | $4.15 | $3.12 | $3.27 | $3.23 | 790,290 |
| 2015-08-24 | $3.15 | $3.30 | $2.89 | $2.98 | $2.94 | 272,456 |
| 2015-08-21 | $3.12 | $3.19 | $3.00 | $3.10 | $3.06 | 251,276 |
| 2015-08-20 | $3.75 | $3.76 | $3.20 | $3.20 | $3.16 | 470,450 |
| 2015-08-19 | $4.03 | $4.08 | $3.90 | $3.90 | $3.85 | 177,077 |
| 2015-08-18 | $3.98 | $4.15 | $3.96 | $4.01 | $3.96 | 68,667 |
The BonTon Stores Inc (BONT) News Headlines
Recent The BonTon Stores Inc (BONT) News
Similar Companies to The BonTon Stores Inc (BONT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |